BSE SmallCap (BSESSIP)

BSESSIP
🏛️ インド →
52,195.09
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29,263.26 29,477.60 29,234.32 29,457.76 0.0M
2021-12-30 29,121.12 29,224.70 29,068.48 29,121.04 0.0M
2021-12-29 29,028.21 29,160.76 28,955.61 29,066.03 0.0M
2021-12-28 28,682.73 28,955.90 28,681.55 28,922.89 0.0M
2021-12-27 28,412.61 28,537.77 28,084.58 28,514.92 0.0M
2021-12-24 28,677.04 28,687.35 28,288.84 28,366.55 0.0M
2021-12-23 28,531.85 28,641.21 28,496.67 28,538.52 0.0M
2021-12-22 28,045.55 28,342.91 28,036.57 28,332.09 0.0M
2021-12-21 27,658.79 28,096.07 27,656.90 27,869.12 0.0M
2021-12-20 28,190.14 28,196.22 27,186.02 27,514.42 0.0M
2021-12-17 29,117.17 29,117.57 28,429.09 28,455.20 0.0M
2021-12-16 29,440.52 29,508.87 28,968.82 29,055.82 0.0M
2021-12-15 29,418.63 29,508.03 29,204.51 29,244.83 0.0M
2021-12-14 29,326.90 29,448.50 29,196.49 29,346.12 0.0M
2021-12-13 29,482.64 29,599.07 29,306.33 29,332.19 0.0M
2021-12-10 29,102.54 29,289.33 29,052.09 29,260.81 0.0M
2021-12-09 28,961.14 29,054.96 28,782.28 29,014.46 0.0M
2021-12-08 28,604.04 28,807.04 28,583.65 28,784.77 0.0M
2021-12-07 28,263.48 28,388.97 28,191.01 28,358.02 0.0M
2021-12-06 28,529.11 28,529.48 28,007.04 28,038.53 0.0M
2021-12-03 28,451.49 28,642.47 28,398.95 28,421.89 0.0M
2021-12-02 28,090.72 28,356.59 28,029.29 28,327.64 0.0M
2021-12-01 28,122.84 28,225.33 27,856.56 28,013.77 0.0M
2021-11-30 27,557.58 28,165.19 27,537.74 27,937.31 0.0M
2021-11-29 27,717.45 27,833.83 26,919.51 27,538.93 0.0M
2021-11-26 28,670.15 28,759.70 28,017.52 28,071.41 0.0M
2021-11-25 28,711.11 28,864.06 28,543.13 28,822.75 0.0M
2021-11-24 28,674.15 28,828.56 28,507.77 28,575.06 0.0M
2021-11-23 27,872.65 28,480.58 27,645.60 28,450.31 0.0M
2021-11-22 28,874.56 28,875.18 27,686.98 27,945.57 0.0M
2021-11-18 29,346.57 29,403.29 28,677.61 28,798.23 0.0M
2021-11-17 29,313.38 29,457.73 29,204.18 29,243.64 0.0M
2021-11-16 29,285.82 29,400.18 29,188.18 29,228.34 0.0M
2021-11-15 29,351.22 29,357.15 29,097.35 29,175.71 0.0M
2021-11-12 29,295.04 29,332.71 29,076.33 29,232.53 0.0M
2021-11-11 29,363.14 29,418.10 29,089.71 29,159.39 0.0M
2021-11-10 29,363.35 29,483.93 29,229.16 29,317.63 0.0M
2021-11-09 29,223.69 29,365.33 29,183.38 29,320.76 0.0M
2021-11-08 29,080.28 29,150.38 28,738.89 29,126.96 0.0M
2021-11-04 28,762.06 28,937.84 28,740.77 28,900.93 0.0M
2021-11-03 28,711.46 28,750.05 28,423.93 28,512.62 0.0M
2021-11-02 28,418.33 28,629.80 28,410.49 28,605.70 0.0M
2021-11-01 28,132.43 28,303.75 28,091.60 28,293.05 0.0M
2021-10-29 28,069.27 28,157.99 27,524.42 27,982.80 0.0M
2021-10-28 28,601.55 28,601.67 28,040.20 28,089.97 0.0M
2021-10-27 28,666.67 28,695.92 28,486.99 28,534.45 0.0M
2021-10-26 27,925.49 28,511.85 27,914.96 28,449.00 0.0M
2021-10-25 28,512.13 28,530.72 27,468.91 27,836.28 0.0M
2021-10-22 28,808.27 28,925.11 28,148.18 28,336.31 0.0M
2021-10-21 29,004.44 29,116.86 28,511.88 28,680.13 0.0M
2021-10-20 29,596.37 29,596.37 28,668.45 28,878.73 0.0M
2021-10-19 30,317.11 30,416.82 29,468.54 29,562.60 0.0M
2021-10-18 30,177.46 30,258.15 30,082.26 30,100.80 0.0M
2021-10-14 29,961.82 30,034.79 29,872.85 29,893.06 0.0M
2021-10-13 29,764.03 29,846.19 29,733.93 29,755.41 0.0M
2021-10-12 29,618.40 29,691.91 29,464.70 29,582.26 0.0M
2021-10-11 29,536.76 29,652.53 29,468.56 29,506.36 0.0M
2021-10-08 29,257.77 29,358.02 29,201.65 29,329.99 0.0M
2021-10-07 28,917.28 29,138.35 28,916.47 29,088.57 0.0M
2021-10-06 29,001.50 29,073.68 28,653.10 28,693.00 0.0M
2021-10-05 28,787.34 28,899.30 28,731.11 28,851.62 0.0M
2021-10-04 28,393.74 28,715.93 28,393.74 28,696.72 0.0M
2021-10-01 28,070.45 28,233.95 27,977.60 28,215.62 0.0M
2021-09-30 28,065.71 28,161.13 28,037.01 28,081.74 0.0M
2021-09-29 27,698.91 27,982.67 27,612.01 27,926.54 0.0M
2021-09-28 28,092.82 28,120.06 27,659.17 27,814.98 0.0M
2021-09-27 28,183.28 28,233.74 27,949.02 27,988.19 0.0M
2021-09-24 28,257.05 28,332.71 27,929.30 28,023.34 0.0M
2021-09-23 28,030.36 28,221.99 28,028.89 28,108.92 0.0M
2021-09-22 27,664.93 27,915.83 27,656.18 27,856.10 0.0M
2021-09-21 27,423.37 27,568.25 27,001.82 27,529.12 0.0M
2021-09-20 27,853.24 28,054.71 27,466.85 27,490.27 0.0M
2021-09-17 28,436.45 28,456.90 27,767.18 28,006.79 0.0M
2021-09-16 28,370.11 28,456.77 28,243.39 28,306.05 0.0M
2021-09-15 28,181.82 28,298.53 28,146.73 28,284.07 0.0M
2021-09-14 28,010.31 28,083.15 27,946.71 28,042.45 0.0M
2021-09-13 27,683.55 27,880.06 27,655.12 27,866.14 0.0M
2021-09-09 27,537.67 27,658.83 27,508.59 27,645.10 0.0M
2021-09-08 27,417.39 27,563.68 27,334.09 27,501.28 0.0M
2021-09-07 27,553.03 27,575.26 27,216.67 27,350.03 0.0M
2021-09-06 27,447.38 27,502.00 27,400.23 27,466.66 0.0M
2021-09-03 27,307.65 27,388.48 27,220.92 27,305.31 0.0M
2021-09-02 27,056.29 27,212.30 27,017.77 27,195.12 0.0M
2021-09-01 27,050.42 27,117.67 26,861.85 26,979.89 0.0M
2021-08-31 26,798.65 26,941.98 26,750.00 26,919.94 0.0M
2021-08-30 26,464.73 26,741.44 26,429.17 26,690.28 0.0M
2021-08-27 26,126.49 26,300.55 25,996.92 26,284.15 0.0M
2021-08-26 26,063.15 26,145.37 25,985.83 26,042.54 0.0M
2021-08-25 25,965.11 26,052.64 25,907.70 25,961.50 0.0M
2021-08-24 25,385.14 25,808.95 25,379.78 25,786.96 0.0M
2021-08-23 25,945.39 26,045.86 25,151.96 25,358.02 0.0M
2021-08-20 26,094.82 26,194.91 25,707.19 25,758.11 0.0M
2021-08-18 26,344.71 26,401.55 26,187.41 26,237.88 0.0M
2021-08-17 26,242.93 26,358.99 26,130.63 26,284.83 0.0M
2021-08-16 26,429.38 26,430.20 26,183.37 26,205.84 0.0M
2021-08-13 26,492.20 26,508.04 26,329.02 26,355.20 0.0M
2021-08-12 25,958.99 26,380.99 25,955.73 26,357.96 0.0M
2021-08-11 26,064.77 26,144.54 25,203.42 25,849.20 0.0M
2021-08-10 26,697.97 26,705.08 25,795.50 26,065.95 0.0M
2021-08-09 26,888.53 26,911.61 26,500.84 26,611.67 0.0M
2021-08-06 26,828.69 26,942.19 26,786.89 26,805.97 0.0M
2021-08-05 26,949.54 26,950.75 26,474.81 26,731.50 0.0M
2021-08-04 27,259.35 27,323.18 26,809.88 26,847.56 0.0M
2021-08-03 27,203.06 27,232.23 27,114.99 27,134.00 0.0M
2021-08-02 26,986.66 27,106.46 26,977.65 27,072.06 0.0M
2021-07-30 26,694.27 26,895.93 26,657.00 26,786.62 0.0M
2021-07-29 26,462.37 26,621.08 26,462.29 26,603.29 0.0M
2021-07-28 26,615.11 26,615.11 26,032.24 26,365.97 0.0M
2021-07-27 26,656.73 26,796.85 26,355.20 26,485.13 0.0M
2021-07-26 26,504.69 26,650.92 26,434.15 26,514.94 0.0M
2021-07-23 26,570.33 26,609.36 26,385.66 26,425.91 0.0M
2021-07-22 26,202.64 26,427.31 26,199.94 26,397.78 0.0M
2021-07-20 26,370.52 26,482.60 25,766.83 26,001.76 0.0M
2021-07-19 26,394.86 26,547.99 26,269.72 26,381.08 0.0M
2021-07-16 26,469.39 26,510.32 26,377.88 26,462.31 0.0M
2021-07-15 26,376.11 26,422.78 26,336.56 26,362.80 0.0M
2021-07-14 26,279.84 26,328.24 26,233.94 26,251.19 0.0M
2021-07-13 26,219.92 26,263.03 26,127.73 26,188.45 0.0M
2021-07-12 26,067.92 26,167.95 26,003.35 26,068.13 0.0M
2021-07-09 25,809.35 25,894.18 25,724.53 25,874.40 0.0M
2021-07-08 25,882.17 25,982.15 25,640.84 25,775.12 0.0M
2021-07-07 25,727.59 25,833.02 25,653.53 25,798.51 0.0M
2021-07-06 25,858.00 25,958.61 25,654.54 25,699.97 0.0M
2021-07-05 25,724.55 25,809.26 25,692.22 25,765.73 0.0M
2021-07-02 25,427.61 25,589.73 25,405.35 25,567.26 0.0M
2021-07-01 25,338.97 25,350.48 25,244.90 25,312.59 0.0M
2021-06-30 25,203.07 25,299.64 25,190.31 25,232.17 0.0M
2021-06-29 25,174.47 25,250.01 25,061.62 25,092.69 0.0M
2021-06-28 25,106.13 25,165.08 25,071.19 25,111.36 0.0M
2021-06-25 24,970.12 25,054.02 24,914.42 24,996.23 0.0M
2021-06-24 24,995.66 25,046.24 24,859.03 24,896.86 0.0M
2021-06-23 25,210.17 25,240.88 24,935.19 24,952.62 0.0M
2021-06-22 25,082.46 25,206.18 25,038.08 25,060.31 0.0M
2021-06-21 24,387.47 24,876.33 24,254.93 24,854.25 0.0M
2021-06-18 24,966.59 25,033.19 24,037.43 24,648.83 0.0M
2021-06-17 24,883.97 25,154.66 24,797.65 24,868.93 0.0M
2021-06-16 25,230.63 25,275.78 24,968.34 25,015.06 0.0M
2021-06-15 25,131.70 25,273.21 25,131.70 25,186.27 0.0M
2021-06-14 25,175.05 25,175.05 24,513.27 25,075.42 0.0M
2021-06-11 25,194.71 25,248.88 25,015.38 25,116.30 0.0M
2021-06-10 24,698.96 25,037.12 24,698.52 25,015.89 0.0M
2021-06-09 24,958.89 25,101.74 24,479.21 24,591.61 0.0M
2021-06-08 24,720.22 24,868.27 24,522.86 24,826.64 0.0M
2021-06-07 24,432.88 24,617.84 24,416.15 24,597.37 0.0M
2021-06-04 24,219.63 24,280.37 24,174.25 24,261.90 0.0M
2021-06-03 23,990.34 24,138.48 23,989.30 24,075.06 0.0M
2021-06-02 23,591.88 23,841.67 23,577.29 23,826.12 0.0M
2021-06-01 23,722.88 23,774.40 23,424.24 23,522.99 0.0M
2021-05-31 23,608.47 23,656.79 23,472.97 23,595.98 0.0M
2021-05-28 23,715.14 23,743.32 23,456.42 23,478.69 0.0M
2021-05-27 23,621.40 23,660.79 23,522.81 23,591.49 0.0M
2021-05-26 23,479.56 23,580.50 23,436.47 23,512.62 0.0M
2021-05-25 23,459.08 23,495.73 23,302.06 23,351.87 0.0M
2021-05-24 23,274.15 23,337.82 23,191.09 23,291.87 0.0M
2021-05-21 23,127.63 23,219.43 23,099.05 23,130.40 0.0M
2021-05-20 23,061.42 23,093.28 22,879.65 22,980.48 0.0M
2021-05-19 22,931.65 23,031.96 22,894.30 22,928.97 0.0M
2021-05-18 22,725.46 22,872.33 22,721.11 22,847.90 0.0M
2021-05-17 22,368.94 22,588.48 22,320.35 22,558.92 0.0M
2021-05-14 22,620.97 22,668.23 22,126.09 22,200.54 0.0M
2021-05-12 22,709.82 22,779.52 22,411.72 22,466.28 0.0M
2021-05-11 22,355.10 22,679.28 22,284.47 22,606.17 0.0M
2021-05-10 22,394.87 22,474.51 22,351.39 22,426.16 0.0M
2021-05-07 22,298.38 22,360.13 22,182.16 22,218.10 0.0M
2021-05-06 22,177.90 22,202.99 22,032.74 22,183.93 0.0M
2021-05-05 22,043.25 22,104.81 21,967.18 22,053.24 0.0M
2021-05-04 22,171.18 22,282.47 21,846.86 21,885.69 0.0M
2021-05-03 21,603.71 22,028.38 21,581.43 22,011.14 0.0M
2021-04-30 21,646.13 21,839.06 21,567.34 21,670.11 0.0M
2021-04-29 21,817.27 21,880.77 21,573.02 21,686.04 0.0M
2021-04-28 21,635.81 21,721.42 21,620.34 21,658.44 0.0M
2021-04-27 21,294.44 21,523.69 21,274.16 21,506.70 0.0M
2021-04-26 21,158.69 21,260.10 21,157.04 21,190.37 0.0M
2021-04-23 20,960.83 21,169.15 20,892.51 21,005.01 0.0M
2021-04-22 20,696.72 20,950.36 20,684.43 20,898.53 0.0M
2021-04-20 20,802.16 21,016.69 20,678.02 20,775.50 0.0M
2021-04-19 20,665.25 20,731.42 20,282.07 20,674.07 0.0M
2021-04-16 20,890.62 21,099.39 20,868.50 21,018.55 0.0M
2021-04-15 20,763.50 20,879.16 20,554.81 20,799.69 0.0M
2021-04-13 20,591.94 20,939.68 20,556.73 20,805.48 0.0M
2021-04-12 21,340.51 21,341.60 20,424.64 20,557.01 0.0M
2021-04-09 21,510.70 21,667.13 21,478.45 21,596.85 0.0M
2021-04-08 21,413.73 21,557.38 21,403.14 21,449.57 0.0M
2021-04-07 21,100.81 21,304.52 21,075.29 21,293.40 0.0M
2021-04-06 20,920.60 21,104.56 20,825.30 21,020.10 0.0M
2021-04-05 21,079.62 21,085.05 20,594.84 20,844.99 0.0M
2021-04-01 20,792.67 21,094.75 20,792.67 21,071.69 0.0M
2021-03-31 20,610.23 20,661.22 20,524.71 20,649.33 0.0M
2021-03-30 20,417.22 20,582.40 20,379.64 20,543.39 0.0M
2021-03-26 20,201.06 20,338.28 20,191.88 20,278.96 0.0M
2021-03-25 20,484.31 20,509.80 19,908.69 20,062.06 0.0M
2021-03-24 20,792.36 20,838.97 20,404.80 20,440.92 0.0M
2021-03-23 20,719.51 20,840.85 20,700.98 20,773.05 0.0M
2021-03-22 20,550.68 20,678.61 20,472.70 20,619.29 0.0M
2021-03-19 20,256.65 20,522.30 19,726.12 20,470.54 0.0M
2021-03-18 20,813.83 20,979.89 20,214.79 20,386.16 0.0M
2021-03-17 21,208.27 21,269.42 20,686.02 20,713.58 0.0M
2021-03-16 21,165.18 21,248.07 21,100.04 21,162.50 0.0M
2021-03-15 21,310.14 21,325.32 20,929.25 21,095.79 0.0M
2021-03-12 21,311.03 21,419.84 21,091.31 21,209.07 0.0M
2021-03-10 21,102.19 21,189.50 21,073.68 21,180.25 0.0M
2021-03-09 21,201.21 21,260.52 20,824.99 20,981.64 0.0M
2021-03-08 21,118.57 21,238.99 21,055.06 21,067.20 0.0M
2021-03-05 21,301.53 21,389.03 20,862.11 20,936.02 0.0M
2021-03-04 20,988.65 21,319.71 20,912.18 21,254.07 0.0M
2021-03-03 20,939.63 21,151.81 20,938.13 21,085.29 0.0M
2021-03-02 20,625.06 20,828.13 20,603.54 20,806.24 0.0M
2021-03-01 20,373.44 20,490.59 20,308.71 20,479.09 0.0M
2021-02-26 20,097.35 20,304.44 19,973.91 20,155.35 0.0M
2021-02-25 20,133.41 20,321.33 20,132.78 20,304.98 0.0M
2021-02-24 19,913.89 20,033.30 19,827.76 20,019.97 0.0M
2021-02-23 19,758.98 19,875.88 19,602.16 19,806.45 0.0M
2021-02-22 19,948.76 19,971.56 19,606.13 19,661.89 0.0M
2021-02-19 20,065.95 20,138.94 19,693.47 19,863.41 0.0M
2021-02-18 20,010.53 20,127.61 19,986.43 20,016.43 0.0M
2021-02-17 19,811.15 19,949.54 19,777.65 19,883.29 0.0M
2021-02-16 19,814.09 19,862.68 19,680.94 19,778.67 0.0M
2021-02-15 19,729.12 19,789.70 19,666.87 19,693.87 0.0M
2021-02-12 19,720.36 19,751.59 19,561.79 19,622.05 0.0M
2021-02-11 19,477.47 19,638.61 19,446.36 19,626.01 0.0M
2021-02-10 19,417.24 19,458.39 19,284.67 19,420.07 0.0M
2021-02-09 19,485.36 19,511.37 19,289.56 19,338.77 0.0M
2021-02-08 19,227.03 19,421.22 19,223.67 19,388.71 0.0M
2021-02-05 19,274.43 19,318.02 19,066.09 19,096.06 0.0M
2021-02-04 19,008.20 19,201.37 18,946.72 19,148.74 0.0M
2021-02-03 18,756.27 18,972.35 18,621.97 18,919.47 0.0M
2021-02-02 18,513.40 18,708.18 18,499.56 18,645.94 0.0M
2021-02-01 18,124.24 18,367.79 17,912.40 18,353.32 0.0M
2021-01-29 18,163.81 18,254.38 17,954.93 17,988.20 0.0M
2021-01-28 17,992.55 18,139.07 17,882.62 18,033.90 0.0M
2021-01-27 18,238.82 18,245.53 18,048.22 18,115.31 0.0M
2021-01-25 18,592.55 18,628.89 18,067.76 18,210.80 0.0M
2021-01-22 18,657.45 18,710.51 18,364.80 18,422.05 0.0M
2021-01-21 18,856.16 18,886.01 18,573.21 18,615.10 0.0M
2021-01-20 18,715.15 18,798.97 18,672.42 18,743.39 0.0M
2021-01-19 18,425.11 18,642.85 18,420.12 18,634.97 0.0M
2021-01-18 18,725.92 18,725.92 18,228.16 18,329.79 0.0M
2021-01-15 18,933.86 18,967.17 18,592.20 18,682.12 0.0M
2021-01-14 18,908.92 18,919.82 18,762.89 18,882.23 0.0M
2021-01-13 19,008.35 19,069.98 18,688.48 18,850.66 0.0M
2021-01-12 18,895.82 18,988.82 18,853.97 18,922.73 0.0M
2021-01-11 19,076.89 19,085.82 18,779.90 18,876.44 0.0M
2021-01-08 18,917.17 18,984.69 18,862.85 18,908.59 0.0M
2021-01-07 18,749.21 18,855.42 18,748.35 18,772.86 0.0M
2021-01-06 18,730.95 18,805.61 18,441.26 18,615.17 0.0M
2021-01-05 18,438.10 18,649.91 18,366.47 18,641.74 0.0M
2021-01-04 18,385.44 18,520.95 18,267.57 18,510.83 0.0M
2021-01-01 18,137.88 18,279.13 18,135.58 18,261.03 0.0M